Skip to main content

Axa Equitable Holdings Inc (NY: EQH )

41.36 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.73 28.92 28.59 28.60 2,989,572 -0.02(-0.06%)
Aug 30, 2021 29.04 29.10 28.57 28.61 2,011,616 -0.42(-1.46%)
Aug 27, 2021 28.51 29.08 28.48 29.04 1,861,946 +0.62(+2.17%)
Aug 26, 2021 28.98 29.00 28.29 28.42 1,804,607 -0.46(-1.60%)
Aug 25, 2021 28.56 29.10 28.38 28.88 1,994,892 +0.43(+1.52%)
Aug 24, 2021 27.72 28.55 27.69 28.45 2,283,660 +0.78(+2.83%)
Aug 23, 2021 28.03 28.32 27.62 27.66 4,262,871 -0.21(-0.76%)
Aug 20, 2021 27.42 27.89 27.33 27.88 2,474,790 +0.52(+1.89%)
Aug 19, 2021 27.96 28.25 27.19 27.36 4,996,202 -1.06(-3.73%)
Aug 18, 2021 28.68 29.11 28.35 28.42 4,136,842 -0.40(-1.38%)
Aug 17, 2021 28.94 29.34 28.57 28.82 4,251,249 -0.53(-1.82%)
Aug 16, 2021 29.29 29.51 28.90 29.35 3,506,214 -0.21(-0.72%)
Aug 13, 2021 29.77 29.92 29.48 29.56 2,591,604 -0.22(-0.74%)
Aug 12, 2021 30.15 30.27 29.68 29.79 1,899,912 -0.44(-1.46%)
Aug 11, 2021 29.89 30.34 29.64 30.23 2,886,929 +0.33(+1.10%)
Aug 10, 2021 29.23 29.91 29.15 29.90 3,346,011 +0.63(+2.16%)
Aug 09, 2021 29.32 29.54 29.09 29.27 1,985,893 -0.28(-0.93%)
Aug 06, 2021 29.53 29.99 29.40 29.54 3,447,760 +0.47(+1.61%)
Aug 05, 2021 28.53 29.64 28.53 29.07 6,100,011 +1.22(+4.38%)
Aug 04, 2021 28.14 28.81 27.82 27.85 6,655,683 -0.80(-2.78%)
Aug 03, 2021 28.28 28.68 27.77 28.65 3,094,815 +0.47(+1.66%)
Aug 02, 2021 28.47 29.00 28.11 28.18 2,909,188 -0.13(-0.45%)
Jul 30, 2021 28.03 28.80 27.91 28.31 3,054,642 +0.03(+0.10%)
Jul 29, 2021 27.79 28.74 27.63 28.28 4,639,688 +0.79(+2.87%)
Jul 28, 2021 27.22 27.71 26.77 27.50 2,440,542 +0.41(+1.52%)
Jul 27, 2021 26.96 27.43 26.86 27.08 1,796,448 -0.32(-1.17%)
Jul 26, 2021 27.01 27.50 26.89 27.40 1,731,966 +0.43(+1.60%)
Jul 23, 2021 27.08 27.42 26.93 26.97 1,342,632 +0.06(+0.20%)
Jul 22, 2021 27.43 27.61 26.77 26.92 2,575,086 -0.68(-2.46%)
Jul 21, 2021 27.31 27.93 27.14 27.60 3,087,169 +0.70(+2.59%)
Jul 20, 2021 25.70 27.19 25.69 26.90 5,351,401 +1.16(+4.49%)
Jul 19, 2021 25.75 26.03 25.51 25.74 3,548,757 -0.70(-2.64%)
Jul 16, 2021 27.28 27.29 26.34 26.44 2,572,411 -0.57(-2.11%)
Jul 15, 2021 26.55 27.26 26.50 27.01 3,397,904 +0.19(+0.72%)
Jul 14, 2021 26.78 27.15 26.45 26.82 2,390,643 +0.10(+0.38%)
Jul 13, 2021 27.28 27.39 26.70 26.72 2,785,008 -0.63(-2.31%)
Jul 12, 2021 26.76 27.51 26.68 27.35 3,770,332 +0.16(+0.57%)
Jul 09, 2021 26.75 27.24 26.42 27.19 4,721,865 +1.13(+4.33%)
Jul 08, 2021 26.33 26.61 25.83 26.06 6,199,740 -1.06(-3.92%)
Jul 07, 2021 26.84 27.22 26.63 27.13 3,850,243 -0.02(-0.07%)
Jul 06, 2021 28.11 28.11 27.02 27.15 3,450,448 -1.12(-3.96%)
Jul 02, 2021 28.27 28.40 28.09 28.27 2,128,169 -0.07(-0.26%)
Jul 01, 2021 28.10 28.52 27.82 28.34 2,722,170 +0.41(+1.48%)
Jun 30, 2021 27.35 28.00 27.34 27.93 2,393,800 +0.46(+1.67%)
Jun 29, 2021 27.81 28.16 27.39 27.47 3,135,968 -0.10(-0.37%)
Jun 28, 2021 28.47 28.48 27.51 27.57 2,339,317 -0.83(-2.94%)
Jun 25, 2021 28.15 28.57 28.00 28.40 3,548,156 +0.42(+1.51%)
Jun 24, 2021 27.72 28.12 27.52 27.98 1,480,218 +0.33(+1.19%)
Jun 23, 2021 27.70 27.90 27.60 27.65 1,643,130 -0.06(-0.23%)
Jun 22, 2021 27.73 27.86 27.40 27.72 2,462,999 -0.09(-0.33%)
Jun 21, 2021 27.22 27.83 27.21 27.81 4,829,347 +0.82(+3.02%)
Jun 18, 2021 27.38 27.66 26.86 26.99 6,167,938 -1.00(-3.57%)
Jun 17, 2021 29.28 29.28 27.62 27.99 5,341,491 -1.13(-3.87%)
Jun 16, 2021 29.18 29.32 28.73 29.12 2,581,464 -0.14(-0.47%)
Jun 15, 2021 28.65 29.39 28.47 29.26 5,268,912 +0.68(+2.37%)
Jun 14, 2021 28.84 28.89 28.27 28.58 3,147,526 +0.00(+0.00%)
Jun 11, 2021 28.00 28.61 27.90 28.58 3,321,542 +0.77(+2.77%)
Jun 10, 2021 28.83 28.86 27.80 27.81 3,478,725 -0.64(-2.26%)
Jun 09, 2021 28.61 28.65 28.25 28.45 2,706,598 -0.28(-0.99%)
Jun 08, 2021 28.70 28.86 28.33 28.73 3,847,537 -0.11(-0.38%)
Jun 07, 2021 28.78 29.27 28.78 28.84 3,084,526 +0.06(+0.22%)
Jun 04, 2021 29.31 29.35 28.74 28.78 2,486,252 -0.43(-1.48%)
Jun 03, 2021 29.16 29.76 29.07 29.21 3,725,005 -0.18(-0.62%)
Jun 02, 2021 29.78 29.87 29.31 29.39 2,326,717 -0.31(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.